カワチ薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/02/09 | 1,671 | 1,682 | 1,605 | 1,605 | -44 | -2.7% | 44,100 |
| 2009/02/06 | 1,682 | 1,696 | 1,642 | 1,649 | +14 | +0.9% | 79,800 |
| 2009/02/05 | 1,633 | 1,642 | 1,604 | 1,635 | +32 | +2% | 81,000 |
| 2009/02/04 | 1,590 | 1,609 | 1,555 | 1,603 | +18 | +1.1% | 69,200 |
| 2009/02/03 | 1,581 | 1,627 | 1,579 | 1,585 | -41 | -2.5% | 46,600 |
| 2009/02/02 | 1,555 | 1,668 | 1,555 | 1,626 | +72 | +4.6% | 56,000 |
| 2009/01/30 | 1,566 | 1,593 | 1,545 | 1,554 | -72 | -4.4% | 136,300 |
| 2009/01/29 | 1,710 | 1,710 | 1,610 | 1,626 | -71 | -4.2% | 69,100 |
| 2009/01/28 | 1,692 | 1,700 | 1,617 | 1,697 | +3 | +0.2% | 70,400 |
| 2009/01/27 | 1,700 | 1,720 | 1,630 | 1,694 | -6 | -0.4% | 115,900 |
| 2009/01/26 | 1,777 | 1,777 | 1,625 | 1,700 | -88 | -4.9% | 65,200 |
| 2009/01/23 | 1,755 | 1,818 | 1,753 | 1,788 | -11 | -0.6% | 77,500 |
| 2009/01/22 | 1,790 | 1,807 | 1,767 | 1,799 | +22 | +1.2% | 79,300 |
| 2009/01/21 | 1,770 | 1,800 | 1,770 | 1,777 | -14 | -0.8% | 49,200 |
| 2009/01/20 | 1,800 | 1,802 | 1,790 | 1,791 | -18 | -1% | 38,600 |
| 2009/01/19 | 1,800 | 1,829 | 1,791 | 1,809 | +1 | +0.1% | 39,400 |
| 2009/01/16 | 1,768 | 1,820 | 1,768 | 1,808 | +42 | +2.4% | 73,400 |
| 2009/01/15 | 1,742 | 1,802 | 1,742 | 1,766 | -37 | -2.1% | 71,500 |
| 2009/01/14 | 1,750 | 1,828 | 1,722 | 1,803 | +53 | +3% | 52,200 |
| 2009/01/13 | 1,800 | 1,800 | 1,721 | 1,750 | -76 | -4.2% | 47,000 |
| 2009/01/09 | 1,778 | 1,834 | 1,778 | 1,826 | +18 | +1% | 71,400 |
| 2009/01/08 | 1,772 | 1,818 | 1,754 | 1,808 | +10 | +0.6% | 76,200 |
| 2009/01/07 | 1,895 | 1,904 | 1,773 | 1,798 | -125 | -6.5% | 129,500 |
| 2009/01/06 | 2,040 | 2,040 | 1,912 | 1,923 | -77 | -3.9% | 63,400 |
| 2009/01/05 | 2,070 | 2,070 | 1,988 | 2,000 | -30 | -1.5% | 17,500 |
| 2008/12/30 | 2,015 | 2,045 | 2,005 | 2,030 | -15 | -0.7% | 17,300 |
| 2008/12/29 | 2,040 | 2,045 | 1,995 | 2,045 | +5 | +0.2% | 79,400 |
| 2008/12/26 | 1,985 | 2,040 | 1,962 | 2,040 | +85 | +4.3% | 26,100 |
| 2008/12/25 | 1,898 | 1,955 | 1,895 | 1,955 | +76 | +4% | 14,200 |
| 2008/12/24 | 1,948 | 1,948 | 1,861 | 1,879 | -46 | -2.4% | 52,200 |
| 2008/12/22 | 1,975 | 1,993 | 1,870 | 1,925 | -52 | -2.6% | 47,200 |
| 2008/12/19 | 1,960 | 2,000 | 1,940 | 1,977 | -13 | -0.7% | 48,100 |
| 2008/12/18 | 1,939 | 1,999 | 1,931 | 1,990 | +61 | +3.2% | 85,800 |
| 2008/12/17 | 1,865 | 1,929 | 1,846 | 1,929 | +94 | +5.1% | 56,600 |
| 2008/12/16 | 1,878 | 1,901 | 1,805 | 1,835 | -66 | -3.5% | 75,800 |
| 2008/12/15 | 1,825 | 1,908 | 1,825 | 1,901 | +91 | +5% | 80,300 |
| 2008/12/12 | 1,811 | 1,830 | 1,696 | 1,810 | ±0 | ±0% | 77,000 |
| 2008/12/11 | 1,755 | 1,810 | 1,752 | 1,810 | +25 | +1.4% | 48,600 |
| 2008/12/10 | 1,740 | 1,787 | 1,703 | 1,785 | +24 | +1.4% | 68,200 |
| 2008/12/09 | 1,716 | 1,765 | 1,703 | 1,761 | +52 | +3% | 75,500 |
| 2008/12/08 | 1,617 | 1,724 | 1,617 | 1,709 | +121 | +7.6% | 86,000 |
| 2008/12/05 | 1,558 | 1,598 | 1,558 | 1,588 | ±0 | ±0% | 47,800 |
| 2008/12/04 | 1,576 | 1,593 | 1,530 | 1,588 | +72 | +4.7% | 101,500 |
| 2008/12/03 | 1,431 | 1,525 | 1,431 | 1,516 | +65 | +4.5% | 49,000 |
| 2008/12/02 | 1,452 | 1,473 | 1,419 | 1,451 | -18 | -1.2% | 42,700 |
| 2008/12/01 | 1,497 | 1,509 | 1,443 | 1,469 | -25 | -1.7% | 105,600 |
| 2008/11/28 | 1,500 | 1,501 | 1,464 | 1,494 | -25 | -1.6% | 92,300 |
| 2008/11/27 | 1,548 | 1,577 | 1,501 | 1,519 | -59 | -3.7% | 96,300 |
| 2008/11/26 | 1,588 | 1,629 | 1,568 | 1,578 | -10 | -0.6% | 100,500 |
| 2008/11/25 | 1,606 | 1,636 | 1,540 | 1,588 | -16 | -1% | 131,100 |
3851～
3900
件表示中 / 5910件
類似銘柄と比較する
現在ご覧いただいている「カワチ薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カワチ薬品 | 250,000円 | +1.1% | +1.1% | 3.20% | 10.34倍 | 0.50倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| フジオフドＧ | 139,200円 | +3.0% | +140.2% | 0.00% | 388.82倍 | 30.64倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＪＥＨ | 264,000円 | +10.6% | +18.4% | 1.67% | 23.74倍 | 4.38倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,300円 | +3.8% | +6.1% | 2.13% | 10.84倍 | 0.69倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ゲオＨＤ | 150,900円 | +0.5% | -36.0% | 2.25% | 9.99倍 | 0.69倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
